ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011330/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1303,-9,5,-0.69,191007669,146231,499.39,1312,1331,1296,1705,919,1312,1306.21,1.13,0,-26583,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1264,-18.88,0.87,12,0.15,-69.00,1506.00,2190,20240229,-40.50,1190,20240909,9.50,1500,-13.13,20250102,1200,8.58,20250210,2145,-39.25,20240610,1190,9.50,20240909,2.16,N,011330,500,489 억,,1093131,N,N,216,N,00,N
20250313,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1301,-11,5,-0.84,164580699,125937,430.08,1312,1331,1296,1705,919,1312,1306.85,1.13,0,-14160,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1262,-18.86,0.86,12,0.13,-69.00,1506.00,2190,20240229,-40.59,1190,20240909,9.33,1500,-13.27,20250102,1200,8.42,20250210,2145,-39.35,20240610,1190,9.33,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,140254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1312,0,3,0.00,146364076,111943,382.29,1312,1331,1296,1705,919,1312,1307.49,1.13,0,-8422,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1273,-19.01,0.87,12,0.12,-69.00,1506.00,2190,20240229,-40.09,1190,20240909,10.25,1500,-12.53,20250102,1200,9.33,20250210,2145,-38.83,20240610,1190,10.25,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,130254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1308,-4,5,-0.30,138095267,105631,360.74,1312,1331,1296,1705,919,1312,1307.34,1.13,0,-4953,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1269,-18.96,0.87,12,0.11,-69.00,1506.00,2190,20240229,-40.27,1190,20240909,9.92,1500,-12.80,20250102,1200,9.00,20250210,2145,-39.02,20240610,1190,9.92,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,120253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1320,8,2,0.61,69583479,53043,181.15,1312,1331,1309,1705,919,1312,1311.83,1.13,0,-4149,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1280,-19.13,0.88,12,0.05,-69.00,1506.00,2190,20240229,-39.73,1190,20240909,10.92,1500,-12.00,20250102,1200,10.00,20250210,2145,-38.46,20240610,1190,10.92,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,110254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1314,2,2,0.15,69580845,53041,181.14,1312,1331,1309,1705,919,1312,1311.83,1.13,0,-4149,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1275,-19.04,0.87,12,0.05,-69.00,1506.00,2190,20240229,-40.00,1190,20240909,10.42,1500,-12.40,20250102,1200,9.50,20250210,2145,-38.74,20240610,1190,10.42,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,100253,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1315,3,2,0.23,14732342,11204,38.26,1312,1331,1311,1705,919,1312,1314.92,1.13,0,-406,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1276,-19.06,0.87,12,0.01,-69.00,1506.00,2190,20240229,-39.95,1190,20240909,10.50,1500,-12.33,20250102,1200,9.58,20250210,2145,-38.69,20240610,1190,10.50,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250313,090254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1331,19,2,1.45,467091,356,1.22,1312,1331,1312,1705,919,1312,1312.05,1.13,0,-53,1343,1327,1317,1301,1291,1322,1296,489,393,500,890,1,1,96997167,1291,-19.29,0.88,12,0.00,-69.00,1506.00,2190,20240229,-39.22,1190,20240909,11.85,1500,-11.27,20250102,1200,10.92,20250210,2145,-37.95,20240610,1190,11.85,20240909,2.16,N,011330,500,489 억,,1093131,N,N,94,N,00,N
20250312,160252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1312,6,2,0.46,38516687,29282,12.89,1318,1333,1307,1697,915,1306,1315.37,1.13,0,-3643,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1273,-19.01,0.87,12,0.03,-69.00,1506.00,2190,20240229,-40.09,1190,20240909,10.25,1500,-12.53,20250102,1200,9.33,20250210,2145,-38.83,20240610,1190,10.25,20240909,2.16,N,011330,500,489 억,,1096774,N,N,94,N,00,N
20250312,150254,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1309,3,2,0.23,34029565,25862,11.38,1318,1333,1307,1697,915,1306,1315.81,1.13,0,-3123,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1270,-18.97,0.87,12,0.03,-69.00,1506.00,2190,20240229,-40.23,1190,20240909,10.00,1500,-12.73,20250102,1200,9.08,20250210,2145,-38.97,20240610,1190,10.00,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
20250312,140252,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1318,12,2,0.92,22194912,16825,7.40,1318,1333,1308,1697,915,1306,1319.16,1.13,0,-3357,1361,1333,1289,1261,1217,1347,1275,489,391,500,880,1,1,96997167,1278,-19.10,0.88,12,0.02,-69.00,1506.00,2190,20240229,-39.82,1190,20240909,10.76,1500,-12.13,20250102,1200,9.83,20250210,2145,-38.55,20240610,1190,10.76,20240909,2.16,N,011330,500,489 억,,1096774,N,N,11,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160253 57 100.00 KOSPI 섬유·의류 N N N N N 1303 -9 5 -0.69 191007669 146231 499.39 1312 1331 1296 1705 919 1312 1306.21 1.13 0 -26583 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1264 -18.88 0.87 12 0.15 -69.00 1506.00 2190 20240229 -40.50 1190 20240909 9.50 1500 -13.13 20250102 1200 8.58 20250210 2145 -39.25 20240610 1190 9.50 20240909 2.16 N 011330 500 489 억 1093131 N N 216 N 00 N
3 20250313 150254 57 100.00 KOSPI 섬유·의류 N N N N N 1301 -11 5 -0.84 164580699 125937 430.08 1312 1331 1296 1705 919 1312 1306.85 1.13 0 -14160 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1262 -18.86 0.86 12 0.13 -69.00 1506.00 2190 20240229 -40.59 1190 20240909 9.33 1500 -13.27 20250102 1200 8.42 20250210 2145 -39.35 20240610 1190 9.33 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
4 20250313 140254 57 100.00 KOSPI 섬유·의류 N N N N N 1312 0 3 0.00 146364076 111943 382.29 1312 1331 1296 1705 919 1312 1307.49 1.13 0 -8422 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1273 -19.01 0.87 12 0.12 -69.00 1506.00 2190 20240229 -40.09 1190 20240909 10.25 1500 -12.53 20250102 1200 9.33 20250210 2145 -38.83 20240610 1190 10.25 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
5 20250313 130254 57 100.00 KOSPI 섬유·의류 N N N N N 1308 -4 5 -0.30 138095267 105631 360.74 1312 1331 1296 1705 919 1312 1307.34 1.13 0 -4953 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1269 -18.96 0.87 12 0.11 -69.00 1506.00 2190 20240229 -40.27 1190 20240909 9.92 1500 -12.80 20250102 1200 9.00 20250210 2145 -39.02 20240610 1190 9.92 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
6 20250313 120253 57 100.00 KOSPI 섬유·의류 N N N N N 1320 8 2 0.61 69583479 53043 181.15 1312 1331 1309 1705 919 1312 1311.83 1.13 0 -4149 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1280 -19.13 0.88 12 0.05 -69.00 1506.00 2190 20240229 -39.73 1190 20240909 10.92 1500 -12.00 20250102 1200 10.00 20250210 2145 -38.46 20240610 1190 10.92 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
7 20250313 110254 57 100.00 KOSPI 섬유·의류 N N N N N 1314 2 2 0.15 69580845 53041 181.14 1312 1331 1309 1705 919 1312 1311.83 1.13 0 -4149 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1275 -19.04 0.87 12 0.05 -69.00 1506.00 2190 20240229 -40.00 1190 20240909 10.42 1500 -12.40 20250102 1200 9.50 20250210 2145 -38.74 20240610 1190 10.42 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
8 20250313 100253 57 100.00 KOSPI 섬유·의류 N N N N N 1315 3 2 0.23 14732342 11204 38.26 1312 1331 1311 1705 919 1312 1314.92 1.13 0 -406 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1276 -19.06 0.87 12 0.01 -69.00 1506.00 2190 20240229 -39.95 1190 20240909 10.50 1500 -12.33 20250102 1200 9.58 20250210 2145 -38.69 20240610 1190 10.50 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
9 20250313 090254 57 100.00 KOSPI 섬유·의류 N N N N N 1331 19 2 1.45 467091 356 1.22 1312 1331 1312 1705 919 1312 1312.05 1.13 0 -53 1343 1327 1317 1301 1291 1322 1296 489 393 500 890 1 1 96997167 1291 -19.29 0.88 12 0.00 -69.00 1506.00 2190 20240229 -39.22 1190 20240909 11.85 1500 -11.27 20250102 1200 10.92 20250210 2145 -37.95 20240610 1190 11.85 20240909 2.16 N 011330 500 489 억 1093131 N N 94 N 00 N
10 20250312 160252 57 100.00 KOSPI 섬유·의류 N N N N N 1312 6 2 0.46 38516687 29282 12.89 1318 1333 1307 1697 915 1306 1315.37 1.13 0 -3643 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1273 -19.01 0.87 12 0.03 -69.00 1506.00 2190 20240229 -40.09 1190 20240909 10.25 1500 -12.53 20250102 1200 9.33 20250210 2145 -38.83 20240610 1190 10.25 20240909 2.16 N 011330 500 489 억 1096774 N N 94 N 00 N
11 20250312 150254 57 100.00 KOSPI 섬유·의류 N N N N N 1309 3 2 0.23 34029565 25862 11.38 1318 1333 1307 1697 915 1306 1315.81 1.13 0 -3123 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1270 -18.97 0.87 12 0.03 -69.00 1506.00 2190 20240229 -40.23 1190 20240909 10.00 1500 -12.73 20250102 1200 9.08 20250210 2145 -38.97 20240610 1190 10.00 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N
12 20250312 140252 57 100.00 KOSPI 섬유·의류 N N N N N 1318 12 2 0.92 22194912 16825 7.40 1318 1333 1308 1697 915 1306 1319.16 1.13 0 -3357 1361 1333 1289 1261 1217 1347 1275 489 391 500 880 1 1 96997167 1278 -19.10 0.88 12 0.02 -69.00 1506.00 2190 20240229 -39.82 1190 20240909 10.76 1500 -12.13 20250102 1200 9.83 20250210 2145 -38.55 20240610 1190 10.76 20240909 2.16 N 011330 500 489 억 1096774 N N 11 N 00 N